Deyun Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.030 | 5.030 | 4.880 | 4.910 | 4.910 | 475,000 |
| 2025-05-02 | 5.030 | 5.050 | 5.000 | 5.030 | 5.030 | 450,000 |
| 2025-04-30 | 4.830 | 5.030 | 4.830 | 5.030 | 5.030 | 17,500 |
| 2025-04-29 | 4.780 | 4.810 | 4.760 | 4.800 | 4.800 | 22,500 |
| 2025-04-28 | 4.740 | 4.770 | 4.580 | 4.720 | 4.720 | 517,500 |
| 2025-04-25 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 12,500 |
| 2025-04-24 | 4.980 | 4.980 | 4.700 | 4.750 | 4.750 | 80,000 |
| 2025-04-23 | 4.370 | 5.010 | 4.370 | 4.860 | 4.860 | 540,000 |
| 2025-04-22 | 4.780 | 4.780 | 4.700 | 4.740 | 4.740 | 70,000 |
| 2025-04-17 | 4.850 | 5.000 | 4.780 | 4.780 | 4.780 | 65,000 |
| 2025-04-16 | 4.750 | 4.810 | 4.620 | 4.750 | 4.750 | 465,000 |
| 2025-04-15 | 4.730 | 4.780 | 4.730 | 4.740 | 4.740 | 470,000 |
| 2025-04-14 | 4.700 | 4.720 | 4.660 | 4.680 | 4.680 | 470,000 |
| 2025-04-11 | 4.680 | 4.710 | 4.650 | 4.700 | 4.700 | 470,000 |
| 2025-04-10 | 4.670 | 4.800 | 4.630 | 4.670 | 4.670 | 480,000 |
| 2025-04-09 | 4.800 | 5.000 | 4.590 | 4.700 | 4.700 | 100,000 |
| 2025-04-08 | 4.800 | 4.810 | 4.460 | 4.780 | 4.780 | 1,040,000 |
| 2025-04-07 | 4.880 | 4.880 | 4.420 | 4.710 | 4.710 | 520,000 |
| 2025-04-03 | 4.320 | 4.960 | 4.320 | 4.830 | 4.830 | 470,000 |
| 2025-04-02 | 4.880 | 4.910 | 4.670 | 4.810 | 4.810 | 475,000 |
| 2025-04-01 | 5.000 | 5.010 | 4.800 | 4.800 | 4.800 | 480,000 |
| 2025-03-31 | 5.000 | 5.000 | 4.830 | 4.870 | 4.870 | 15,000 |
| 2025-03-28 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 20,000 |
| 2025-03-27 | 5.200 | 5.200 | 4.900 | 4.980 | 4.980 | 465,000 |
| 2025-03-26 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 25,000 |
| 2025-03-25 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 20,000 |
| 2025-03-24 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5,000 |
| 2025-03-21 | 5.010 | 5.070 | 4.950 | 5.030 | 5.030 | 90,000 |
| 2025-03-20 | 5.220 | 5.220 | 5.010 | 5.090 | 5.090 | 470,000 |
| 2025-03-19 | 5.280 | 5.350 | 5.220 | 5.220 | 5.220 | 490,000 |
| 2025-03-18 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 120,000 |
| 2025-03-17 | 5.270 | 5.270 | 5.250 | 5.250 | 5.250 | 15,000 |
| 2025-03-14 | 5.310 | 5.320 | 5.300 | 5.300 | 5.300 | 35,000 |
| 2025-03-13 | 5.310 | 5.560 | 5.310 | 5.390 | 5.390 | 15,000 |
| 2025-03-12 | 5.100 | 5.340 | 5.100 | 5.160 | 5.160 | 480,000 |
| 2025-03-11 | 5.400 | 5.420 | 5.100 | 5.150 | 5.150 | 485,000 |
| 2025-03-10 | 5.080 | 5.530 | 5.050 | 5.460 | 5.460 | 470,000 |
| 2025-03-07 | 5.210 | 5.710 | 5.160 | 5.250 | 5.250 | 460,000 |
| 2025-03-06 | 5.040 | 5.200 | 5.000 | 5.110 | 5.110 | 455,000 |
| 2025-03-05 | 5.050 | 5.140 | 4.990 | 5.060 | 5.060 | 470,000 |
| 2025-03-04 | 5.060 | 5.150 | 5.050 | 5.150 | 5.150 | 460,000 |
| 2025-03-03 | 5.040 | 5.210 | 5.000 | 5.000 | 5.000 | 450,000 |
| 2025-02-28 | 4.810 | 5.120 | 4.810 | 5.120 | 5.120 | 30,000 |
| 2025-02-27 | 5.050 | 5.050 | 5.030 | 5.030 | 5.030 | 15,000 |
| 2025-02-26 | 4.990 | 5.150 | 4.960 | 5.100 | 5.100 | 445,000 |
| 2025-02-25 | 5.170 | 5.180 | 5.080 | 5.080 | 5.080 | 15,000 |
| 2025-02-24 | 4.990 | 5.120 | 4.990 | 5.050 | 5.050 | 45,000 |
| 2025-02-21 | 5.200 | 5.210 | 5.200 | 5.200 | 5.200 | 15,000 |
| 2025-02-20 | 5.400 | 5.410 | 5.360 | 5.400 | 5.400 | 30,000 |
| 2025-02-19 | 4.700 | 5.360 | 4.700 | 5.360 | 5.360 | 465,000 |
| 2025-02-18 | 5.130 | 5.130 | 4.700 | 4.700 | 4.700 | 575,000 |
| 2025-02-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 15,000 |
| 2025-02-14 | 5.180 | 5.190 | 5.100 | 5.160 | 5.160 | 463,694 |
| 2025-02-13 | 4.990 | 5.190 | 4.940 | 5.170 | 5.170 | 455,000 |
| 2025-02-12 | 5.150 | 5.150 | 5.010 | 5.010 | 5.010 | 36,306 |
| 2025-02-11 | 5.010 | 5.080 | 4.900 | 5.080 | 5.080 | 470,000 |
| 2025-02-10 | 5.100 | 5.200 | 4.960 | 5.000 | 5.000 | 510,000 |
| 2025-02-07 | 4.900 | 5.220 | 4.810 | 5.210 | 5.210 | 450,000 |
| 2025-02-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2025-02-05 | 4.780 | 4.860 | 4.500 | 4.860 | 4.860 | 545,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.